Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.52 | 66.54 | 65.20 | 66.02 | 401,559 | +0.89(+1.36%) |
Jun 29, 2015 | 65.99 | 66.44 | 64.91 | 65.13 | 474,904 | -1.37(-2.07%) |
Jun 26, 2015 | 67.24 | 67.39 | 66.49 | 66.51 | 904,149 | -0.82(-1.21%) |
Jun 25, 2015 | 67.88 | 68.12 | 67.25 | 67.32 | 437,369 | -0.54(-0.80%) |
Jun 24, 2015 | 69.43 | 69.43 | 67.63 | 67.87 | 330,013 | -1.41(-2.04%) |
Jun 23, 2015 | 69.53 | 69.92 | 69.23 | 69.28 | 378,717 | +0.00(+0.00%) |
Jun 22, 2015 | 68.75 | 69.30 | 68.40 | 69.28 | 602,255 | +1.37(+2.01%) |
Jun 19, 2015 | 67.99 | 68.15 | 67.71 | 67.91 | 389,854 | -0.02(-0.02%) |
Jun 18, 2015 | 68.07 | 68.34 | 67.79 | 67.93 | 320,355 | -0.01(-0.01%) |
Jun 17, 2015 | 69.26 | 69.26 | 67.56 | 67.94 | 403,573 | +0.17(+0.25%) |
Jun 16, 2015 | 67.95 | 68.05 | 67.39 | 67.77 | 357,346 | -0.25(-0.36%) |
Jun 15, 2015 | 67.95 | 69.42 | 69.42 | 68.02 | 662,232 | -1.40(-2.02%) |
Jun 12, 2015 | 69.15 | 70.30 | 69.15 | 69.42 | 622,558 | -0.12(-0.17%) |
Jun 11, 2015 | 69.35 | 70.01 | 69.27 | 69.54 | 348,740 | +0.01(+0.01%) |
Jun 10, 2015 | 70.09 | 71.24 | 69.35 | 69.53 | 520,732 | -0.34(-0.49%) |
Jun 09, 2015 | 69.11 | 70.03 | 68.56 | 69.87 | 710,287 | +0.42(+0.60%) |
Jun 08, 2015 | 70.74 | 70.99 | 69.11 | 69.46 | 685,481 | -1.41(-2.00%) |
Jun 05, 2015 | 69.93 | 71.09 | 69.56 | 70.87 | 442,295 | +0.71(+1.01%) |
Jun 04, 2015 | 70.34 | 70.62 | 69.86 | 70.16 | 437,552 | -0.29(-0.41%) |
Jun 03, 2015 | 69.87 | 70.70 | 69.44 | 70.45 | 641,497 | +0.59(+0.85%) |
Jun 02, 2015 | 67.43 | 70.49 | 67.24 | 69.86 | 874,048 | +1.80(+2.64%) |
Jun 01, 2015 | 68.25 | 68.55 | 66.83 | 68.06 | 803,001 | -0.12(-0.18%) |
May 29, 2015 | 69.12 | 69.35 | 67.95 | 68.18 | 747,531 | -1.10(-1.59%) |
May 28, 2015 | 69.69 | 69.94 | 68.69 | 69.28 | 438,727 | -0.36(-0.52%) |
May 27, 2015 | 69.42 | 70.34 | 69.20 | 69.64 | 600,128 | +0.28(+0.40%) |
May 26, 2015 | 71.40 | 71.49 | 68.88 | 69.36 | 889,833 | -1.62(-2.29%) |
May 22, 2015 | 70.91 | 70.98 | 70.98 | 70.98 | 473,785 | +0.12(+0.17%) |
May 21, 2015 | 71.09 | 71.24 | 70.66 | 70.87 | 437,855 | -0.38(-0.53%) |
May 20, 2015 | 72.08 | 72.16 | 71.06 | 71.25 | 705,453 | -0.81(-1.12%) |
May 19, 2015 | 72.90 | 73.23 | 71.85 | 72.05 | 618,786 | -0.60(-0.83%) |
May 18, 2015 | 72.66 | 73.69 | 72.34 | 72.66 | 556,333 | -0.18(-0.25%) |
May 15, 2015 | 72.50 | 73.31 | 72.44 | 72.84 | 316,218 | +0.21(+0.28%) |
May 14, 2015 | 72.73 | 73.74 | 72.47 | 72.63 | 605,534 | +0.17(+0.23%) |
May 13, 2015 | 73.05 | 73.26 | 72.27 | 72.47 | 758,769 | -0.35(-0.48%) |
May 12, 2015 | 73.51 | 73.78 | 72.73 | 72.81 | 811,930 | -1.20(-1.63%) |
May 11, 2015 | 75.21 | 75.21 | 73.39 | 74.02 | 810,508 | -0.73(-0.97%) |
May 08, 2015 | 74.02 | 75.68 | 74.02 | 74.75 | 1,650,949 | +1.16(+1.58%) |
May 07, 2015 | 78.16 | 79.13 | 73.24 | 73.58 | 6,150,743 | -11.05(-13.06%) |
May 06, 2015 | 86.93 | 86.93 | 84.44 | 84.63 | 770,372 | -1.66(-1.93%) |
May 05, 2015 | 85.84 | 87.18 | 85.78 | 86.30 | 663,619 | -0.06(-0.06%) |
May 04, 2015 | 87.87 | 87.87 | 86.11 | 86.35 | 602,208 | -1.13(-1.29%) |
May 01, 2015 | 88.09 | 88.23 | 86.92 | 87.48 | 413,443 | -0.31(-0.35%) |
Apr 30, 2015 | 87.90 | 88.44 | 87.15 | 87.79 | 402,916 | -0.34(-0.39%) |
Apr 29, 2015 | 89.77 | 90.12 | 87.73 | 88.13 | 482,246 | -1.90(-2.11%) |
Apr 28, 2015 | 90.65 | 91.13 | 89.52 | 90.03 | 544,702 | -0.65(-0.72%) |
Apr 27, 2015 | 88.95 | 91.17 | 88.80 | 90.68 | 681,906 | +1.82(+2.05%) |
Apr 24, 2015 | 86.53 | 89.46 | 86.07 | 88.86 | 680,320 | +2.65(+3.08%) |
Apr 23, 2015 | 85.21 | 86.77 | 85.12 | 86.21 | 579,061 | +0.65(+0.76%) |
Apr 22, 2015 | 85.17 | 86.25 | 84.51 | 85.56 | 348,246 | +0.70(+0.82%) |
Apr 21, 2015 | 85.03 | 85.03 | 83.95 | 84.86 | 436,451 | +0.03(+0.04%) |
Apr 20, 2015 | 84.52 | 84.93 | 83.99 | 84.83 | 529,483 | +0.25(+0.30%) |
Apr 17, 2015 | 84.21 | 84.59 | 83.69 | 84.58 | 478,342 | +0.06(+0.07%) |
Apr 16, 2015 | 83.89 | 85.00 | 83.73 | 84.52 | 467,525 | +0.77(+0.92%) |
Apr 15, 2015 | 83.71 | 84.40 | 83.44 | 83.75 | 527,154 | -0.30(-0.36%) |
Apr 14, 2015 | 83.78 | 84.32 | 83.18 | 84.05 | 442,100 | +0.03(+0.04%) |
Apr 13, 2015 | 85.13 | 85.89 | 83.54 | 84.02 | 634,176 | -1.02(-1.20%) |
Apr 10, 2015 | 83.76 | 85.19 | 83.56 | 85.04 | 612,607 | +1.55(+1.86%) |
Apr 09, 2015 | 82.58 | 84.19 | 81.88 | 83.49 | 560,061 | +1.04(+1.26%) |
Apr 08, 2015 | 81.91 | 83.51 | 81.63 | 82.45 | 734,113 | +1.91(+2.37%) |
Apr 07, 2015 | 79.04 | 80.75 | 78.78 | 80.54 | 640,730 | +1.40(+1.77%) |
Apr 06, 2015 | 76.72 | 79.31 | 76.08 | 79.14 | 695,105 | +1.92(+2.49%) |
Apr 02, 2015 | 78.68 | 77.22 | 77.22 | 77.22 | 919,024 | -0.57(-0.73%) |